日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オープングループ(6572)の株価時系列情報

オープングループ(6572)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 3,110 3,245 2,999 3,135 317,500
2018/12/27 3,085 3,185 3,005 3,120 173,400
2018/12/26 3,000 3,035 2,815 2,863 164,100
2018/12/25 2,830 3,060 2,815 2,916 196,500
2018/12/21 3,165 3,230 3,005 3,190 187,500
2018/12/20 3,370 3,445 3,200 3,245 169,900
2018/12/19 3,360 3,455 3,200 3,420 244,400
2018/12/18 3,460 3,500 3,340 3,345 225,700
2018/12/17 3,530 3,655 3,450 3,585 230,000
2018/12/14 3,655 3,655 3,570 3,580 175,000
2018/12/13 3,620 3,660 3,510 3,635 357,400
2018/12/12 3,370 3,595 3,365 3,575 192,300
2018/12/11 3,495 3,530 3,385 3,390 130,400
2018/12/10 3,500 3,550 3,440 3,455 163,600
2018/12/07 3,585 3,630 3,540 3,605 392,400
2018/12/06 3,600 3,600 3,410 3,530 218,200
2018/12/05 3,350 3,600 3,260 3,570 411,500
2018/12/04 3,560 3,605 3,375 3,420 361,600
2018/12/03 3,570 3,610 3,500 3,530 461,900
2018/11/30 3,635 3,775 3,540 3,710 261,500
2018/11/29 3,650 3,860 3,595 3,655 511,400
2018/11/28 3,395 3,590 3,315 3,590 371,600
2018/11/28 1 -> 5.00 分割
2018/11/27 16,830 17,050 16,700 16,780 39,900
2018/11/26 17,130 17,290 16,820 16,890 25,500
2018/11/22 17,100 17,540 16,920 17,060 65,300
2018/11/21 15,800 16,920 15,730 16,920 60,700
2018/11/20 15,950 16,250 15,870 16,000 23,100
2018/11/19 16,190 16,310 15,910 16,280 24,900
2018/11/16 16,090 16,440 15,810 16,030 31,200
2018/11/15 16,010 16,130 15,600 15,690 36,800
2018/11/14 16,520 16,690 16,000 16,160 35,200
2018/11/13 16,260 16,880 16,260 16,520 41,300
2018/11/12 16,500 16,770 16,360 16,650 39,500
2018/11/09 16,750 17,110 16,600 16,830 29,400
2018/11/08 17,500 17,500 16,820 16,920 54,700
2018/11/07 17,300 17,450 17,100 17,250 41,800
2018/11/06 17,870 18,100 17,150 17,300 55,700
2018/11/05 17,270 17,940 17,180 17,730 80,000
2018/11/02 16,720 17,360 16,640 17,260 70,000
2018/11/01 16,840 17,200 16,290 16,580 76,600
2018/10/31 16,080 16,750 15,970 16,650 51,500
2018/10/30 15,000 15,880 14,810 15,820 45,400
2018/10/29 16,590 16,800 15,200 15,380 84,800
2018/10/26 16,340 17,010 15,600 16,190 111,600
2018/10/25 15,600 16,320 15,510 16,110 59,000
2018/10/24 16,270 16,330 15,640 16,100 50,400
2018/10/23 15,800 16,010 15,490 15,900 51,500
2018/10/22 15,630 16,350 15,400 15,570 73,200
2018/10/19 15,610 16,050 15,200 15,930 177,800
2018/10/18 15,680 17,480 15,600 16,900 225,800
2018/10/17 16,000 16,090 15,100 15,230 104,900
2018/10/16 16,150 16,240 14,870 15,790 281,200
2018/10/15 13,700 13,700 13,200 13,290 23,700
2018/10/12 12,770 13,320 12,770 13,240 11,200
2018/10/11 12,960 13,000 12,400 12,770 34,800
2018/10/10 13,500 13,780 13,390 13,610 20,700
2018/10/09 13,420 13,790 13,350 13,530 16,400
2018/10/05 13,380 13,560 13,300 13,490 14,000
2018/10/04 14,200 14,200 13,500 13,650 22,200
2018/10/03 13,900 14,170 13,760 14,060 16,100
2018/10/02 14,500 14,600 14,020 14,060 15,400
2018/10/01 14,710 14,710 14,480 14,500 11,100
2018/09/28 14,500 14,730 14,300 14,420 20,800
2018/09/27 14,850 14,850 14,500 14,500 17,000
2018/09/26 14,680 14,900 14,560 14,880 24,100
2018/09/25 14,800 14,800 14,290 14,350 20,600
2018/09/21 15,000 15,000 14,310 14,590 30,400
2018/09/20 14,490 14,970 14,330 14,780 55,400
2018/09/19 13,600 14,300 13,390 14,220 52,700
2018/09/18 13,180 13,620 13,080 13,340 25,600
2018/09/14 13,020 13,300 13,020 13,230 15,500
2018/09/13 12,930 13,570 12,680 12,750 34,300
2018/09/12 12,800 13,080 12,550 13,070 12,800
2018/09/11 12,410 12,800 12,410 12,620 18,000
2018/09/10 13,010 13,070 12,350 12,510 39,000
2018/09/07 13,000 13,200 12,910 13,200 7,400
2018/09/06 12,820 13,180 12,790 13,180 9,100
2018/09/05 13,400 13,550 12,880 13,080 11,500
2018/09/04 13,250 13,470 13,100 13,390 10,100
2018/09/03 13,800 13,800 13,410 13,460 17,400
2018/08/31 13,300 13,800 13,300 13,800 23,400
2018/08/30 13,560 13,740 13,090 13,270 23,100
2018/08/29 13,550 13,840 13,400 13,750 37,600
2018/08/28 13,010 13,350 12,900 13,300 22,100
2018/08/27 12,870 13,140 12,760 12,900 21,700
2018/08/24 12,390 12,860 12,350 12,820 24,800
2018/08/23 12,100 12,420 12,030 12,380 11,500
2018/08/22 11,610 12,040 11,610 12,030 6,500
2018/08/21 12,010 12,070 11,600 11,710 10,800
2018/08/20 12,500 12,650 12,020 12,090 18,500
2018/08/17 11,860 12,440 11,750 12,330 28,500
2018/08/16 11,470 11,700 11,210 11,640 12,300
2018/08/15 11,730 11,730 11,170 11,510 20,600
2018/08/14 11,410 11,840 11,400 11,730 16,400
2018/08/13 11,840 11,880 11,200 11,230 21,800
2018/08/10 11,640 11,950 11,430 11,840 13,100
2018/08/09 11,570 11,700 11,500 11,640 8,000
2018/08/08 11,530 11,800 11,400 11,770 12,100
2018/08/07 11,400 11,600 11,100 11,530 22,900
2018/08/06 11,630 11,630 11,380 11,410 13,700
2018/08/03 11,560 11,750 11,480 11,630 16,600
2018/08/02 11,400 11,810 11,290 11,700 32,500
2018/08/01 11,290 11,390 11,170 11,280 18,700
2018/07/31 11,430 11,530 11,170 11,250 31,500
2018/07/30 11,680 11,680 11,000 11,390 42,800
2018/07/27 11,590 11,870 11,410 11,850 22,100
2018/07/26 11,810 12,180 11,310 11,380 51,600
2018/07/25 11,400 11,650 11,220 11,390 34,400
2018/07/24 11,600 11,960 11,310 11,460 51,800
2018/07/23 12,360 12,360 11,520 11,600 50,300
2018/07/20 12,500 12,680 12,360 12,440 15,400
2018/07/19 12,510 12,770 12,510 12,600 37,300
2018/07/18 12,740 12,880 12,300 12,400 32,400
2018/07/17 13,000 13,000 12,650 12,720 21,300
2018/07/13 13,290 13,290 12,800 13,260 32,400
2018/07/12 12,950 13,340 12,950 13,240 24,500
2018/07/11 12,740 12,930 12,700 12,860 8,100
2018/07/10 13,200 13,200 12,750 12,830 16,000
2018/07/09 12,790 13,430 12,700 13,010 24,500
2018/07/06 12,840 12,920 12,450 12,610 23,100
2018/07/05 13,020 13,360 12,800 12,910 18,600
2018/07/04 12,900 13,150 12,720 13,020 18,400
2018/07/03 12,800 13,300 12,730 13,000 21,600
2018/07/02 13,240 13,710 12,900 12,900 33,300
2018/06/29 12,450 13,200 12,330 12,940 39,200
2018/06/28 12,390 12,450 12,000 12,420 35,100
2018/06/27 12,750 12,990 12,300 12,450 37,900
2018/06/26 13,300 13,300 12,650 12,900 31,400
2018/06/25 13,850 13,850 13,520 13,550 17,000
2018/06/22 13,810 13,950 13,770 13,830 15,500
2018/06/21 14,080 14,200 13,900 13,960 20,200
2018/06/20 14,020 14,440 13,740 13,960 39,100
2018/06/19 14,320 14,740 13,910 14,000 36,600
2018/06/18 14,910 14,910 14,170 14,340 27,000
2018/06/15 15,470 15,480 14,990 14,990 30,100
2018/06/14 15,150 15,650 15,100 15,200 58,800
2018/06/13 14,200 15,270 14,070 15,050 60,200
2018/06/12 14,420 14,420 13,900 14,000 18,300
2018/06/11 14,360 14,570 14,200 14,250 18,900
2018/06/08 13,820 14,300 13,660 14,200 31,300
2018/06/07 13,750 14,050 13,620 13,800 32,400
2018/06/06 14,290 14,290 13,740 13,760 28,100
2018/06/05 14,240 14,270 14,030 14,070 11,900
2018/06/04 14,570 14,780 14,120 14,150 18,200
2018/06/01 14,620 15,000 14,530 14,560 18,300
2018/05/31 14,500 14,800 14,410 14,760 17,900
2018/05/30 14,030 14,450 14,030 14,390 22,300
2018/05/29 15,130 15,130 14,300 14,430 38,300
2018/05/28 15,120 15,370 15,010 15,170 13,700
2018/05/25 15,150 15,440 15,080 15,220 15,300
2018/05/24 15,910 15,920 15,250 15,290 16,200
2018/05/23 16,000 16,080 15,400 15,700 26,600
2018/05/22 15,780 16,170 15,610 16,110 37,400
2018/05/21 15,800 16,270 15,400 15,520 49,900
2018/05/18 15,900 15,960 15,360 15,800 58,500
2018/05/17 14,300 15,480 14,300 15,460 86,400
2018/05/16 14,000 14,390 13,780 14,170 40,700
2018/05/15 14,100 14,390 14,050 14,050 39,100
2018/05/14 14,520 14,520 13,990 14,020 38,600
2018/05/11 14,580 14,860 14,300 14,450 28,100
2018/05/10 15,070 15,140 13,520 14,380 98,800
2018/05/09 15,530 15,530 14,890 15,040 47,500
2018/05/08 16,230 16,300 15,580 15,700 49,200
2018/05/07 16,750 16,840 16,100 16,100 32,500
2018/05/02 16,320 16,620 16,070 16,500 23,500
2018/05/01 16,360 16,850 16,060 16,100 27,300
2018/04/27 16,630 16,700 16,030 16,210 42,400
2018/04/26 17,030 17,250 16,210 16,420 83,000
2018/04/25 17,100 17,920 16,900 17,170 154,100
2018/04/24 16,560 17,650 16,400 17,500 135,700
2018/04/23 16,570 16,890 16,110 16,300 63,200
2018/04/20 17,600 18,200 16,590 16,620 163,700
2018/04/19 17,600 17,800 17,050 17,400 112,300
2018/04/18 16,500 17,740 16,300 17,600 195,100
2018/04/17 16,360 16,540 15,430 16,110 91,900
2018/04/16 16,520 16,990 15,240 16,000 130,300
2018/04/13 17,390 17,630 16,810 16,810 87,000
2018/04/12 17,130 17,700 16,660 16,780 117,000
2018/04/11 18,820 18,890 17,200 17,270 148,500
2018/04/10 19,100 19,780 18,370 18,630 252,600
2018/04/09 18,430 19,890 17,300 19,480 433,300
2018/04/06 19,790 19,970 18,000 18,080 345,200
2018/04/05 19,250 19,990 18,950 19,950 511,700
2018/04/04 18,500 19,270 17,560 18,500 448,000
2018/04/03 15,800 19,000 15,750 18,670 940,700
2018/04/02 15,390 16,830 15,250 15,930 414,200
2018/03/30 14,970 16,290 14,850 15,390 342,200
2018/03/29 16,600 16,800 14,720 15,300 986,100
2018/03/28 14,280 17,250 14,280 16,440 888,900

このページの先頭へ